Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	47.47	47.73	46.05	46.09	370,848	-1.37(-2.89%)
Feb 27, 2017	47.50	47.73	46.90	47.46	576,282	-0.01(-0.02%)
Feb 24, 2017	47.34	47.78	46.45	47.47	552,900	-0.57(-1.19%)
Feb 23, 2017	49.09	49.09	46.77	48.04	436,202	-0.97(-1.98%)
Feb 22, 2017	49.75	49.75	48.59	49.01	601,870	-1.00(-2.00%)
Feb 21, 2017	48.82	50.10	48.50	50.01	649,459	+1.22(+2.50%)
Feb 17, 2017		48.79	48.79	48.79	0	+1.55(+3.28%)
Feb 16, 2017	47.10	47.38	46.69	47.24	393,025	+0.28(+0.60%)
Feb 15, 2017	45.94	47.07	45.94	46.96	464,957	+1.05(+2.29%)
Feb 14, 2017	45.47	46.29	45.18	45.91	493,970	+0.25(+0.55%)
Feb 13, 2017	46.53	46.70	45.64	45.66	291,936	-0.48(-1.04%)
Feb 10, 2017	45.55	46.20	44.81	46.14	792,612	+0.70(+1.54%)
Feb 09, 2017	45.68	46.00	45.10	45.44	559,511	-0.29(-0.63%)
Feb 08, 2017	47.56	47.56	45.43	45.73	709,849	-1.61(-3.40%)
Feb 07, 2017	47.60	48.10	47.20	47.34	434,094	-0.26(-0.55%)
Feb 06, 2017	47.57	47.80	47.19	47.60	464,024	-0.11(-0.23%)
Feb 03, 2017	48.26	48.45	46.94	47.71	1,069,154	-0.28(-0.58%)
Feb 02, 2017	45.59	48.21	45.29	47.99	931,089	+1.98(+4.30%)
Feb 01, 2017	50.00	50.00	45.18	46.01	1,668,906	-1.54(-3.24%)
Jan 31, 2017	48.60	48.61	45.73	47.55	1,022,965	-1.08(-2.22%)
Jan 30, 2017	48.52	49.15	47.34	48.63	564,634	-0.07(-0.14%)
Jan 27, 2017	47.98	49.16	47.92	48.70	625,838	+1.17(+2.46%)
Jan 26, 2017	48.09	48.30	47.01	47.53	533,400	-0.44(-0.92%)
Jan 25, 2017	49.39	49.78	47.66	47.97	472,813	-0.83(-1.70%)
Jan 24, 2017	47.42	49.38	47.02	48.80	706,459	+1.61(+3.41%)
Jan 23, 2017	46.83	47.59	46.67	47.19	361,520	+0.29(+0.62%)
Jan 20, 2017	47.62	48.07	46.87	46.90	350,610	-0.78(-1.64%)
Jan 19, 2017	47.36	47.91	47.28	47.68	292,219	-0.36(-0.75%)
Jan 18, 2017	47.42	48.17	46.82	48.04	558,857	+1.08(+2.30%)
Jan 17, 2017	46.83	47.67	46.45	46.96	346,069	-0.49(-1.03%)
Jan 13, 2017		47.45	47.45	47.45	0	+0.97(+2.09%)
Jan 12, 2017	46.55	46.84	45.25	46.48	419,498	+0.33(+0.72%)
Jan 11, 2017	46.31	46.73	45.90	46.15	414,767	-0.02(-0.04%)
Jan 10, 2017	46.17	46.44	45.78	46.17	543,948	-0.02(-0.04%)
Jan 09, 2017	45.12	46.80	45.12	46.19	403,195	+0.96(+2.12%)
Jan 06, 2017	45.66	46.04	45.19	45.23	327,139	-0.74(-1.61%)
Jan 05, 2017	46.90	47.66	45.42	45.97	418,942	-0.91(-1.94%)
Jan 04, 2017	47.24	47.36	46.33	46.88	365,596	-0.05(-0.11%)
Jan 03, 2017	46.54	48.13	46.34	46.93	556,342	+0.65(+1.40%)
Dec 30, 2016		46.28	46.28	46.28	0	-0.89(-1.89%)
Dec 29, 2016	47.15	47.66	46.23	47.17	392,931	-0.05(-0.11%)
Dec 28, 2016	47.65	48.09	46.76	47.22	272,413	-0.74(-1.54%)
Dec 27, 2016	46.80	48.37	46.25	47.96	315,074	+1.29(+2.76%)
Dec 23, 2016		46.67	46.67	46.67	0	+0.40(+0.86%)
Dec 22, 2016	48.89	49.10	45.55	46.27	794,756	-2.63(-5.38%)
Dec 21, 2016	49.22	49.53	48.69	48.90	312,567	-0.32(-0.65%)
Dec 20, 2016	48.68	49.67	48.50	49.22	395,888	+0.56(+1.15%)
Dec 19, 2016	48.68	49.15	47.62	48.66	534,269	-0.20(-0.41%)
Dec 16, 2016	49.89	50.62	48.80	48.86	583,465	-0.78(-1.57%)
Dec 15, 2016	48.10	49.93	47.23	49.64	571,856	+1.90(+3.98%)
Dec 14, 2016	49.00	49.68	47.25	47.74	638,379	-1.25(-2.55%)
Dec 13, 2016	49.13	49.79	48.50	48.99	562,842	+0.06(+0.12%)
Dec 12, 2016	50.07	50.44	48.73	48.93	586,036	-1.44(-2.86%)
Dec 09, 2016	53.26	53.50	49.54	50.37	690,536	-2.85(-5.36%)
Dec 08, 2016	52.96	53.42	51.69	53.22	829,004	+0.36(+0.68%)
Dec 07, 2016	49.91	53.80	49.59	52.86	1,046,332	+2.96(+5.93%)
Dec 06, 2016	48.88	50.70	48.71	49.90	452,163	+0.98(+2.00%)
Dec 05, 2016	47.81	49.66	47.17	48.92	576,348	+1.79(+3.80%)
Dec 02, 2016	46.01	47.57	45.78	47.13	550,913	+1.08(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.